WHA Corporation Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-19	3.152	3.200	3.120	3.152	2.630	12,336,600
2022-05-18	3.132	3.180	3.080	3.132	2.614	14,644,800
2022-05-17	3.030	3.030	3.030	3.030	2.529	0
2022-05-13	3.030	3.060	3.000	3.030	2.529	6,432,800
2022-05-12	3.038	3.060	3.020	3.038	2.535	14,686,700
2022-05-11	3.039	3.080	2.980	3.039	2.536	17,978,200
2022-05-10	3.025	3.060	3.000	3.025	2.524	16,236,700
2022-05-09	3.198	3.198	3.198	3.198	2.669	0
2022-05-06	3.198	3.260	3.180	3.198	2.669	10,842,400
2022-05-05	3.278	3.278	3.278	3.278	2.736	0
2022-05-03	3.343	3.343	3.343	3.343	2.727	0
2022-04-29	3.343	3.360	3.340	3.343	2.727	6,697,400
2022-04-28	3.363	3.400	3.320	3.363	2.744	8,923,300
2022-04-27	3.380	3.400	3.360	3.380	2.758	24,667,800
2022-04-26	3.356	3.380	3.320	3.356	2.738	10,958,900
2022-04-25	3.351	3.351	3.351	3.351	2.734	0
2022-04-22	3.351	3.380	3.340	3.351	2.734	7,680,800
2022-04-21	3.345	3.360	3.320	3.345	2.729	3,123,800
2022-04-20	3.361	3.380	3.340	3.361	2.742	3,381,900
2022-04-19	3.330	3.360	3.320	3.330	2.716	14,318,200
2022-04-18	3.302	3.302	3.302	3.302	2.694	0
2022-04-12	3.317	3.340	3.300	3.317	2.706	9,183,900
2022-04-11	3.340	3.340	3.340	3.340	2.725	0
2022-04-08	3.340	3.380	3.320	3.340	2.725	7,359,900
2022-04-07	3.380	3.380	3.380	3.380	2.757	0
2022-04-05	3.396	3.420	3.360	3.396	2.770	5,773,900
2022-04-04	3.387	3.387	3.387	3.387	2.763	0
2022-04-01	3.387	3.420	3.360	3.387	2.763	7,403,900
2022-03-31	3.383	3.400	3.360	3.383	2.760	5,981,700
2022-03-30	3.378	3.400	3.360	3.378	2.756	7,090,300
2022-03-29	3.362	3.380	3.340	3.362	2.743	2,491,400
2022-03-28	3.377	3.377	3.377	3.377	2.755	0
2022-03-25	3.377	3.400	3.360	3.377	2.755	3,678,300
2022-03-24	3.376	3.420	3.360	3.376	2.754	5,056,600
2022-03-23	3.379	3.400	3.360	3.379	2.757	3,707,000
2022-03-22	3.354	3.380	3.340	3.354	2.736	5,994,300
2022-03-21	3.362	3.362	3.362	3.362	2.743	0
2022-03-18	3.362	3.400	3.340	3.362	2.743	11,349,300
2022-03-17	3.319	3.360	3.280	3.319	2.708	16,496,000
2022-03-16	3.282	3.320	3.260	3.282	2.678	12,031,700
2022-03-15	3.288	3.340	3.280	3.288	2.682	13,078,500
2022-03-14	3.329	3.329	3.329	3.329	2.716	0
2022-03-11	3.329	3.360	3.300	3.329	2.716	19,590,100
2022-03-10	3.257	3.300	3.200	3.257	2.658	32,507,000
2022-03-09	3.169	3.300	3.060	3.169	2.585	95,358,000
2022-03-08	3.314	3.360	3.260	3.314	2.703	36,115,400
2022-03-07	3.431	3.431	3.431	3.431	2.799	0
2022-03-04	3.431	3.460	3.400	3.431	2.799	13,278,500
2022-03-03	3.395	3.420	3.380	3.395	2.770	12,731,500
2022-03-02	3.413	3.440	3.400	3.413	2.785	15,847,600
2022-03-01	3.389	3.420	3.360	3.389	2.765	16,833,600
2022-02-28	3.393	3.393	3.393	3.393	2.768	0
2022-02-25	3.393	3.440	3.360	3.393	2.768	37,608,900
2022-02-24	3.460	3.500	3.440	3.460	2.823	13,292,200
2022-02-23	3.448	3.480	3.420	3.448	2.813	28,425,600
2022-02-22	3.562	3.640	3.520	3.562	2.906	28,690,400
2022-02-21	3.648	3.648	3.648	3.648	2.976	0
2022-02-18	3.648	3.680	3.600	3.648	2.976	51,692,300
2022-02-17	3.521	3.521	3.521	3.521	2.873	0
2022-02-15	3.486	3.520	3.460	3.486	2.844	22,147,000

← NewerPage 19 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-11	0.1438 THB
2025-11-27	0.0669 THB
2025-05-07	0.1237 THB
2024-11-21	0.0669 THB
2024-05-09	0.1170 THB
2023-11-22	0.0669 THB
2023-05-11	0.1003 THB
2022-11-25	0.0669 THB
2022-05-05	0.0735 THB
2021-11-25	0.0267 THB
2021-05-07	0.0635 THB
2020-11-26	0.0367 THB
2020-05-08	0.0535 THB
2019-11-21	0.0815 THB
2019-05-09	0.0833 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.